Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.05	18.28	18.01	18.24	5,059,515	+0.03(+0.15%)
Jul 28, 2017	18.10	18.26	18.07	18.22	4,635,858	-0.12(-0.65%)
Jul 27, 2017	18.45	18.47	18.21	18.34	5,239,605	-0.10(-0.54%)
Jul 26, 2017	18.22	18.45	18.14	18.44	8,997,066	+0.31(+1.71%)
Jul 25, 2017	18.07	18.18	18.01	18.13	3,867,373	+0.05(+0.25%)
Jul 24, 2017	18.02	18.14	18.01	18.08	4,829,813	-0.15(-0.85%)
Jul 21, 2017	18.42	18.45	18.23	18.24	7,208,553	-0.26(-1.43%)
Jul 20, 2017	18.53	18.55	18.44	18.50	4,548,170	-0.06(-0.34%)
Jul 19, 2017	18.46	18.56	18.41	18.56	7,245,896	+0.30(+1.65%)
Jul 18, 2017	18.28	18.32	18.19	18.26	3,031,986	-0.02(-0.10%)
Jul 17, 2017	18.28	18.33	18.27	18.28	4,344,408	-0.15(-0.79%)
Jul 14, 2017	18.29	18.43	18.28	18.43	6,462,278	+0.26(+1.46%)
Jul 13, 2017	18.05	18.16	18.00	18.16	6,859,225	+0.20(+1.12%)
Jul 12, 2017	17.87	18.04	17.77	17.96	10,879,438	+0.42(+2.39%)
Jul 11, 2017	17.48	17.59	17.47	17.54	3,977,408	-0.01(-0.05%)
Jul 10, 2017	17.42	17.61	17.41	17.55	5,670,113	+0.16(+0.89%)
Jul 07, 2017	17.41	17.45	17.27	17.40	9,806,331	+0.02(+0.11%)
Jul 06, 2017	17.52	17.54	17.31	17.38	9,199,498	-0.05(-0.31%)
Jul 05, 2017	17.51	17.52	17.36	17.43	5,932,314	-0.06(-0.36%)
Jul 03, 2017	17.46	17.53	17.43	17.50	2,821,563	+0.02(+0.10%)
Jun 30, 2017	17.41	17.55	17.29	17.48	6,909,082	+0.28(+1.64%)
Jun 29, 2017	17.48	17.48	17.14	17.20	9,100,413	-0.30(-1.72%)
Jun 28, 2017	17.31	17.53	17.25	17.50	9,778,914	+0.37(+2.18%)
Jun 27, 2017	17.32	17.41	17.12	17.12	6,612,054	-0.11(-0.63%)
Jun 26, 2017	17.26	17.31	17.13	17.23	6,480,220	+0.05(+0.27%)
Jun 23, 2017	17.06	17.21	17.00	17.19	7,708,500	+0.31(+1.84%)
Jun 22, 2017	16.89	17.00	16.79	16.88	11,589,874	+0.31(+1.87%)
Jun 21, 2017	16.86	16.96	16.51	16.57	11,023,517	-0.26(-1.52%)
Jun 20, 2017	17.06	17.06	16.81	16.82	14,745,257	-0.37(-2.17%)
Jun 19, 2017	17.17	17.27	17.11	17.20	6,930,481	+0.10(+0.59%)
Jun 16, 2017	17.27	17.27	17.01	17.10	7,884,904	-0.02(-0.11%)
Jun 15, 2017	17.00	17.20	16.89	17.11	11,711,179	-0.07(-0.42%)
Jun 14, 2017	17.65	17.71	17.18	17.19	16,644,167	-0.58(-3.28%)
Jun 13, 2017	17.76	17.81	17.68	17.77	7,134,634	+0.06(+0.36%)
Jun 12, 2017	17.75	17.77	17.62	17.71	5,512,051	+0.03(+0.15%)
Jun 09, 2017	17.74	17.84	17.62	17.68	6,187,034	-0.09(-0.51%)
Jun 08, 2017	17.70	17.81	17.65	17.77	10,177,519	+0.06(+0.36%)
Jun 07, 2017	17.94	18.00	17.68	17.71	9,614,228	-0.32(-1.77%)
Jun 06, 2017	17.85	18.08	17.84	18.03	5,279,220	+0.09(+0.51%)
Jun 05, 2017	17.88	17.98	17.87	17.93	7,612,366	-0.02(-0.10%)
Jun 02, 2017	17.92	17.98	17.81	17.95	8,266,412	+0.06(+0.36%)
Jun 01, 2017	17.87	18.02	17.81	17.89	9,576,983	-0.13(-0.71%)
May 31, 2017	18.17	18.21	17.99	18.02	13,631,061	-0.51(-2.76%)
May 30, 2017	18.45	18.57	18.42	18.53	6,253,978	+0.01(+0.05%)
May 26, 2017	18.44	18.53	18.34	18.52	6,607,324	+0.13(+0.69%)
May 25, 2017	18.77	18.80	18.39	18.39	12,903,825	-0.32(-1.71%)
May 24, 2017	18.57	18.79	18.57	18.71	7,987,556	-0.09(-0.49%)
May 23, 2017	18.79	18.85	18.68	18.80	6,900,822	+0.17(+0.93%)
May 22, 2017	18.46	18.67	18.44	18.63	9,983,300	+0.16(+0.84%)
May 19, 2017	18.52	18.63	18.44	18.47	9,778,132	+0.16(+0.90%)
May 18, 2017	18.25	18.44	18.15	18.31	13,103,764	-0.31(-1.67%)
May 17, 2017	18.78	18.88	18.62	18.62	10,576,057	-0.33(-1.73%)
May 16, 2017	18.97	19.02	18.92	18.95	5,376,469	-0.10(-0.53%)
May 15, 2017	18.92	19.07	18.88	19.05	10,097,015	+0.39(+2.10%)
May 12, 2017	18.67	18.70	18.55	18.65	6,483,956	-0.18(-0.97%)
May 11, 2017	18.81	18.86	18.67	18.84	4,031,012	+0.00(+0.00%)
May 10, 2017	18.71	18.90	18.69	18.84	9,871,449	+0.30(+1.62%)
May 09, 2017	18.56	18.70	18.50	18.54	7,410,332	+0.13(+0.69%)
May 08, 2017	18.48	18.70	18.41	18.41	6,568,985	-0.12(-0.64%)
May 05, 2017	18.21	18.53	18.20	18.53	8,930,351	+0.29(+1.60%)
May 04, 2017	18.54	18.55	18.21	18.24	11,329,287	-0.37(-2.01%)
May 03, 2017	18.72	18.77	18.60	18.61	9,374,582	-0.36(-1.88%)
May 02, 2017	19.17	19.19	18.94	18.96	8,051,854	-0.15(-0.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.